NMC Resource Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.520	0.530	0.465	0.480	0.480	21,300
2025-02-13	0.540	0.540	0.530	0.530	0.530	13,000
2025-02-12	0.520	0.520	0.510	0.510	0.510	2,100
2025-02-11	0.550	0.550	0.520	0.540	0.540	10,300
2025-02-10	0.550	0.550	0.530	0.550	0.550	28,800
2025-02-07	0.500	0.550	0.500	0.550	0.550	10,000
2025-02-06	0.500	0.500	0.490	0.490	0.490	19,500
2025-02-05	0.520	0.520	0.490	0.490	0.490	10,500
2025-02-04	0.520	0.520	0.520	0.520	0.520	500
2025-02-03	0.485	0.550	0.485	0.530	0.530	85,300
2025-01-31	0.530	0.530	0.430	0.493	0.493	100,500
2025-01-30	0.500	0.520	0.500	0.520	0.520	23,000
2025-01-29	0.500	0.520	0.500	0.520	0.520	4,300
2025-01-28	0.470	0.520	0.470	0.520	0.520	11,400
2025-01-27	0.500	0.510	0.480	0.480	0.480	114,900
2025-01-24	0.540	0.550	0.500	0.500	0.500	98,400
2025-01-23	0.520	0.520	0.520	0.520	0.520	3,600
2025-01-22	0.510	0.510	0.500	0.500	0.500	8,100
2025-01-21	0.550	0.550	0.500	0.530	0.530	46,800
2025-01-20	0.540	0.540	0.540	0.540	0.540	1,000
2025-01-17	0.520	0.520	0.520	0.520	0.520	0
2025-01-16	0.520	0.530	0.520	0.520	0.520	5,600
2025-01-15	0.520	0.530	0.520	0.530	0.530	19,900
2025-01-14	0.520	0.520	0.520	0.520	0.520	7,500
2025-01-13	0.510	0.540	0.510	0.540	0.540	11,500
2025-01-10	0.550	0.550	0.500	0.520	0.520	31,600
2025-01-09	0.550	0.550	0.550	0.550	0.550	3,500
2025-01-08	0.530	0.530	0.530	0.530	0.530	0
2025-01-07	0.530	0.530	0.530	0.530	0.530	3,500
2025-01-06	0.520	0.520	0.520	0.520	0.520	4,200
2025-01-03	0.530	0.530	0.520	0.520	0.520	31,000
2025-01-02	0.530	0.530	0.530	0.530	0.530	2,500
2024-12-31	0.530	0.530	0.530	0.530	0.530	0
2024-12-30	0.580	0.580	0.520	0.530	0.530	18,600
2024-12-27	0.530	0.530	0.530	0.530	0.530	0
2024-12-24	0.530	0.530	0.530	0.530	0.530	1,100
2024-12-23	0.560	0.560	0.510	0.510	0.510	21,500
2024-12-20	0.540	0.540	0.520	0.520	0.520	24,000
2024-12-19	0.550	0.550	0.540	0.540	0.540	21,000
2024-12-18	0.560	0.560	0.550	0.550	0.550	14,000
2024-12-17	0.610	0.610	0.550	0.560	0.560	111,400
2024-12-16	0.570	0.610	0.570	0.610	0.610	5,200
2024-12-13	0.570	0.570	0.570	0.570	0.570	500
2024-12-12	0.530	0.550	0.530	0.550	0.550	5,000
2024-12-11	0.610	0.610	0.550	0.550	0.550	2,100
2024-12-10	0.550	0.560	0.550	0.550	0.550	6,100
2024-12-09	0.550	0.550	0.550	0.550	0.550	1,700
2024-12-06	0.620	0.620	0.620	0.620	0.620	2,400
2024-12-05	0.510	0.520	0.510	0.510	0.510	30,100
2024-12-04	0.550	0.550	0.510	0.520	0.520	22,500
2024-12-03	0.500	0.550	0.500	0.500	0.500	174,000
2024-12-02	0.640	0.640	0.510	0.520	0.520	171,500
2024-11-29	0.610	0.640	0.590	0.600	0.600	38,600
2024-11-28	0.650	0.650	0.600	0.610	0.610	43,900
2024-11-27	0.680	0.680	0.640	0.640	0.640	40,800
2024-11-26	0.660	0.700	0.650	0.700	0.700	51,400
2024-11-25	0.700	0.700	0.660	0.660	0.660	44,900
2024-11-22	0.710	0.710	0.660	0.660	0.660	25,200
2024-11-21	0.750	0.750	0.660	0.660	0.660	37,800
2024-11-20	0.760	0.770	0.700	0.740	0.740	122,500

← NewerPage 8 of 10 · 584 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.